Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Strike:3.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517C00003000 | 2024-05-13 1:49PM EDT | 2024-05-17 | 1.33 | 1.33 | 1.58 | +0.49 | +58.33% | 62 | 953 | 212.50% |
| SAVE240524C00003000 | 2024-05-13 1:06PM EDT | 2024-05-24 | 1.45 | 0.69 | 1.39 | +0.52 | +55.91% | 5 | 184 | 0.00% |
| SAVE240531C00003000 | 2024-05-13 1:44PM EDT | 2024-05-31 | 1.23 | 1.33 | 1.44 | +0.28 | +29.47% | 8 | 58 | 87.50% |
| SAVE240607C00003000 | 2024-05-10 9:59AM EDT | 2024-06-07 | 1.00 | 1.29 | 1.50 | 0.00 | - | 5 | 11 | 121.88% |
| SAVE240614C00003000 | 2024-05-10 10:17AM EDT | 2024-06-14 | 1.12 | 1.32 | 1.49 | 0.00 | - | 10 | 20 | 103.91% |
| SAVE240621C00003000 | 2024-05-13 10:15AM EDT | 2024-06-21 | 1.40 | 1.39 | 1.64 | +0.38 | +37.25% | 26 | 297 | 104.69% |
| SAVE240719C00003000 | 2024-05-13 1:32PM EDT | 2024-07-19 | 1.51 | 1.46 | 1.54 | +0.54 | +55.67% | 23 | 19 | 75.78% |
| SAVE240816C00003000 | 2024-05-13 10:32AM EDT | 2024-08-16 | 1.62 | 1.56 | 1.62 | +0.40 | +32.79% | 2 | 45 | 84.77% |
| SAVE240920C00003000 | 2024-05-10 3:33PM EDT | 2024-09-20 | 1.31 | 1.61 | 1.80 | 0.00 | - | 15 | 136 | 91.21% |
| SAVE241220C00003000 | 2024-05-10 10:31AM EDT | 2024-12-20 | 1.75 | 1.89 | 2.41 | 0.00 | - | 1 | 25 | 118.95% |
| SAVE250117C00003000 | 2024-05-13 11:40AM EDT | 2025-01-17 | 1.93 | 1.50 | 2.07 | +0.28 | +16.97% | 2 | 52 | 74.61% |
| SAVE250321C00003000 | 2024-05-06 2:23PM EDT | 2025-03-21 | 1.55 | 2.09 | 3.45 | 0.00 | - | 6 | 8 | 158.40% |
| SAVE250620C00003000 | 2024-05-10 9:30AM EDT | 2025-06-20 | 2.00 | 1.50 | 5.00 | 0.00 | - | 10 | 26 | 185.94% |
| SAVE260116C00003000 | 2024-05-06 12:48PM EDT | 2026-01-16 | 1.77 | 0.00 | 5.00 | 0.00 | - | 7 | 17 | 94.43% |
| SAVE260618C00003000 | 2024-05-07 10:49AM EDT | 2026-06-18 | 2.09 | 0.20 | 5.00 | 0.00 | - | - | 4 | 90.53% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517P00003000 | 2024-05-13 12:52PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 525 | 2,526 | 193.75% |
| SAVE240524P00003000 | 2024-05-13 12:55PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 9 | 295 | 134.38% |
| SAVE240531P00003000 | 2024-05-13 10:02AM EDT | 2024-05-31 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 4 | 499 | 128.13% |
| SAVE240607P00003000 | 2024-05-13 2:01PM EDT | 2024-06-07 | 0.06 | 0.06 | 0.10 | -0.07 | -53.85% | 2 | 97 | 128.91% |
| SAVE240614P00003000 | 2024-05-13 1:56PM EDT | 2024-06-14 | 0.08 | 0.08 | 0.11 | -0.04 | -33.33% | 1 | 54 | 121.09% |
| SAVE240621P00003000 | 2024-05-13 1:59PM EDT | 2024-06-21 | 0.13 | 0.12 | 0.13 | -0.03 | -18.75% | 169 | 5,032 | 120.31% |
| SAVE240719P00003000 | 2024-05-13 11:16AM EDT | 2024-07-19 | 0.20 | 0.23 | 0.26 | -0.06 | -23.08% | 8 | 140 | 120.70% |
| SAVE240816P00003000 | 2024-05-13 9:51AM EDT | 2024-08-16 | 0.36 | 0.33 | 0.38 | -0.09 | -20.00% | 3 | 148 | 121.09% |
| SAVE240920P00003000 | 2024-05-13 1:14PM EDT | 2024-09-20 | 0.50 | 0.46 | 0.50 | -0.07 | -12.28% | 9 | 1,237 | 121.68% |
| SAVE241220P00003000 | 2024-05-10 10:12AM EDT | 2024-12-20 | 0.75 | 0.58 | 0.76 | 0.00 | - | 2 | 18 | 113.87% |
| SAVE250117P00003000 | 2024-05-09 11:08AM EDT | 2025-01-17 | 0.90 | 0.78 | 0.83 | 0.00 | - | 5 | 6 | 120.90% |
| SAVE250321P00003000 | 2024-04-26 2:41PM EDT | 2025-03-21 | 1.10 | 0.18 | 2.52 | 0.00 | - | 2 | 2 | 159.77% |
| SAVE250620P00003000 | 2024-05-13 1:25PM EDT | 2025-06-20 | 1.10 | 1.06 | 1.17 | -0.10 | -8.33% | 1 | 619 | 120.51% |
| SAVE260116P00003000 | 2024-05-10 3:07PM EDT | 2026-01-16 | 1.42 | 1.30 | 2.12 | 0.00 | - | 10 | 24 | 141.80% |
| SAVE260618P00003000 | 2024-04-25 12:00PM EDT | 2026-06-18 | 1.47 | 0.30 | 2.76 | 0.00 | - | - | 24 | 114.06% |
© 2024 Yahoo. All rights reserved.